Forte Bilgi Iletisim Teknolojileri ve Savunma Sanayi A.S. (IST:FORTE)
Turkey · Delayed Price · Currency is TRY 104.00
-0.20 (-0.19%)
Last updated: Oct 5, 2026, 5:59 PM GMT+3
IST:FORTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 106.40 | 106.40 | 103.00 | 104.00 | 104.00 | -0.19% | 1,046,047 |
| Oct 2, 2026 | 99.50 | 105.30 | 98.00 | 104.20 | 104.20 | 5.09% | 1,293,081 |
| Oct 1, 2026 | 91.65 | 100.60 | 91.65 | 99.15 | 99.15 | 8.18% | 1,150,846 |
| Sep 30, 2026 | 89.65 | 91.80 | 86.80 | 91.65 | 91.65 | 2.23% | 819,769 |
| Sep 29, 2026 | 93.50 | 93.60 | 89.05 | 89.65 | 89.65 | -2.55% | 592,086 |
| Sep 28, 2026 | 94.95 | 94.95 | 89.45 | 92.00 | 92.00 | -3.97% | 1,375,181 |
| Sep 25, 2026 | 95.10 | 96.55 | 93.80 | 95.80 | 95.80 | 1.48% | 603,724 |
| Sep 24, 2026 | 99.55 | 101.50 | 94.40 | 94.40 | 94.40 | -5.03% | 796,024 |
| Sep 23, 2026 | 99.05 | 102.00 | 98.05 | 99.40 | 99.40 | 0.40% | 750,010 |
| Sep 22, 2026 | 97.50 | 100.90 | 96.45 | 99.00 | 99.00 | 1.85% | 780,681 |
| Sep 21, 2026 | 95.85 | 98.60 | 91.45 | 97.20 | 97.20 | -0.21% | 1,197,925 |
| Sep 18, 2026 | 100.50 | 100.50 | 95.70 | 97.40 | 97.40 | -2.89% | 1,264,070 |
| Sep 17, 2026 | 101.20 | 112.20 | 98.45 | 100.30 | 100.30 | -2.43% | 1,740,855 |
| Sep 16, 2026 | 112.40 | 113.00 | 101.10 | 102.80 | 102.80 | -8.46% | 2,341,127 |
| Sep 15, 2026 | 118.30 | 120.70 | 112.30 | 112.30 | 112.30 | -4.99% | 1,201,597 |
| Sep 14, 2026 | 115.10 | 126.60 | 114.00 | 118.20 | 118.20 | 2.69% | 1,475,229 |
| Sep 11, 2026 | 118.20 | 119.90 | 114.80 | 115.10 | 115.10 | -2.62% | 755,225 |
| Sep 10, 2026 | 115.20 | 120.00 | 114.90 | 118.20 | 118.20 | 2.78% | 1,503,164 |
| Sep 9, 2026 | 116.90 | 117.50 | 112.40 | 115.00 | 115.00 | -1.37% | 1,804,890 |
| Sep 8, 2026 | 111.90 | 116.70 | 111.80 | 116.60 | 116.60 | 4.67% | 1,327,604 |
| Sep 7, 2026 | 110.70 | 114.60 | 110.40 | 111.40 | 111.40 | 0.63% | 1,097,526 |
| Sep 4, 2026 | 108.70 | 111.30 | 106.90 | 110.70 | 110.70 | 2.03% | 987,869 |
| Sep 3, 2026 | 112.50 | 112.50 | 107.30 | 108.50 | 108.50 | -2.69% | 980,869 |
| Sep 2, 2026 | 112.60 | 114.00 | 108.80 | 111.50 | 111.50 | -0.27% | 2,438,847 |
| Sep 1, 2026 | 113.90 | 114.30 | 111.10 | 111.80 | 111.80 | -2.02% | 1,117,716 |
| Aug 31, 2026 | 117.00 | 119.20 | 113.40 | 114.10 | 114.10 | -4.92% | 2,096,725 |
| Aug 28, 2026 | 120.60 | 123.80 | 119.30 | 120.00 | 120.00 | -5.29% | 2,519,772 |
| Aug 27, 2026 | 125.00 | 128.90 | 123.20 | 126.70 | 126.70 | 1.36% | 1,916,366 |
| Aug 26, 2026 | 122.70 | 128.10 | 121.30 | 125.00 | 125.00 | 2.80% | 2,685,767 |
| Aug 25, 2026 | 127.80 | 128.00 | 118.80 | 121.60 | 121.60 | -5.37% | 3,485,719 |
| Aug 24, 2026 | 134.10 | 136.10 | 126.80 | 128.50 | 128.50 | -3.82% | 2,447,419 |
| Aug 21, 2026 | 138.00 | 144.00 | 133.20 | 133.60 | 133.60 | -3.19% | 2,754,665 |
| Aug 20, 2026 | 129.90 | 138.90 | 128.30 | 138.00 | 138.00 | 6.24% | 2,648,913 |
| Aug 19, 2026 | 128.00 | 131.30 | 122.00 | 129.90 | 129.90 | 0.85% | 2,316,321 |
| Aug 18, 2026 | 143.10 | 144.50 | 128.70 | 128.80 | 128.80 | -9.93% | 3,122,366 |
| Aug 17, 2026 | 136.50 | 144.40 | 136.10 | 143.00 | 143.00 | 4.76% | 2,327,461 |
| Aug 14, 2026 | 137.40 | 144.00 | 132.20 | 136.50 | 136.50 | -0.66% | 3,350,026 |
| Aug 13, 2026 | 129.10 | 141.50 | 129.10 | 137.40 | 137.40 | 6.59% | 5,361,272 |
| Aug 12, 2026 | 142.50 | 146.10 | 128.20 | 128.90 | 128.90 | -5.91% | 8,687,482 |
| Aug 11, 2026 | 125.90 | 137.00 | 124.90 | 137.00 | 137.00 | 9.95% | 7,109,251 |
| Aug 10, 2026 | 114.00 | 124.60 | 113.80 | 124.60 | 124.60 | 9.97% | 4,478,243 |
| Aug 7, 2026 | 126.20 | 127.50 | 113.00 | 113.30 | 113.30 | -4.15% | 3,068,871 |
| Aug 6, 2026 | 114.60 | 121.80 | 111.50 | 118.20 | 118.20 | 3.14% | 1,863,049 |
| Aug 5, 2026 | 112.90 | 116.20 | 111.20 | 114.60 | 114.60 | 1.51% | 1,244,183 |
| Aug 4, 2026 | 108.90 | 114.00 | 108.70 | 112.90 | 112.90 | 3.77% | 1,552,182 |
| Aug 3, 2026 | 109.00 | 111.90 | 108.00 | 108.80 | 108.80 | 0.18% | 1,092,386 |
| Jul 31, 2026 | 105.00 | 108.80 | 103.20 | 108.60 | 108.60 | 4.22% | 1,188,792 |
| Jul 30, 2026 | 101.50 | 107.40 | 100.00 | 104.20 | 104.20 | 2.96% | 1,520,293 |
| Jul 29, 2026 | 104.70 | 104.90 | 101.20 | 101.20 | 101.20 | -3.34% | 790,973 |
| Jul 28, 2026 | 105.90 | 107.80 | 104.50 | 104.70 | 104.70 | -1.69% | 815,893 |